CTCP Vận tải Khí và Hoá chất Việt Nam (pct)

11.20
-0.20
(-1.75%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-0.70 -5.88% 199,421 0 0
11.20
12.10
11.20
2 tháng
(2024-09-23) 		-1 -8.20% 288,060 0 0
11.20
12.50
11.20
3 tháng
(2024-08-26) 		-1.80 -13.85% 325,943 0 0
11.20
13
11.20
6 tháng
(2024-05-27) 		1.30 13.13% 1,111,200 0 0
9.90
13
11.20
12 tháng
(2023-11-28) 		4 55.56% 2,485,387 0 0
7
13
11.20
24 tháng
(2022-12-05) 		5.30 89.83% 4,545,900 0 -0.0
4.70
13
11.20
36 tháng
(2021-12-08) 		3.95 54.48% 11,108,045 -2,800 -0.0
4.42
13
11.20
60 tháng
(2019-12-19) 		3.95 54.48% 15,570,076 -362,100 -1.9
3.58
13
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
4.75
 1,500 4.75 4.75 4.50 1,000 0 0.0
12/09/2019
4.75
 1,400 5 5 4.75 1,000 0 0.0
11/09/2019
5
 100 5.50 5.50 5 100 0 0.0
10/09/2019
5.50
 100 5 5.50 5.50 0 0 0
09/09/2019
5
 0 5 5 5 0 0 0
06/09/2019
5
 100 4.83 5 5 0 0 0
05/09/2019
4.83
 0 4.83 4.83 4.83 0 0 0
04/09/2019
4.83
 0 4.83 4.83 4.83 0 0 0
03/09/2019
4.83
 100 4.42 4.83 4.83 0 0 0
30/08/2019
4.42
 200 4.25 4.67 4.42 0 100 -0.0
29/08/2019
4.25
 0 4.25 4.25 4.25 0 0 0
28/08/2019
4.25
 300 4.33 4.75 4.25 0 200 -0.0
27/08/2019
4.33
 100 4.50 4.50 4.33 0 100 -0.0
26/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
23/08/2019
4.50
 26,400 4.58 4.58 4.50 20,000 26,400 -0.0
22/08/2019
4.58
 2,100 4.83 4.83 4.58 0 2,100 -0.0
21/08/2019
4.83
 24,500 4.83 4.83 4.83 24,500 24,500 0
20/08/2019
4.83
 0 4.83 4.83 4.83 0 0 0
19/08/2019
4.83
 0 4.83 4.83 4.83 0 0 0
16/08/2019
4.83
 100 5.33 5.33 4.83 100 0 0.0
15/08/2019
5.33
 0 5.33 5.33 5.33 0 0 0
14/08/2019
5.33
 0 5.33 5.33 5.33 0 0 0
13/08/2019
5.33
 200 4.92 5.33 5.33 0 0 0
12/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
09/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
08/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
07/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
06/08/2019
4.92
 100 4.50 4.92 4.92 0 0 0
05/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
02/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
01/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
31/07/2019
4.50
 300 4.50 4.92 4.50 0 200 -0.0
30/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
29/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
26/07/2019
4.50
 1,100 4.92 5.33 4.50 0 100 -0.0
25/07/2019
4.92
 2,100 4.50 4.92 4.92 0 0 0
24/07/2019
4.50
 400 4.50 4.50 4.50 400 0 0.0
23/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
22/07/2019
4.50
 1,000 4.50 4.50 4.50 1,000 0 0.0
19/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
18/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
17/07/2019
4.50
 2,100 4.50 4.50 4.50 2,100 0 0.0
16/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
15/07/2019
4.50
 1,000 4.58 4.58 4.50 1,000 0 0.0
12/07/2019
4.58
 1,900 4.83 4.83 4.58 1,900 0 0.0
11/07/2019
4.83
 0 4.83 4.83 4.83 0 0 0
10/07/2019
4.83
 400 4.42 4.83 4.83 0 0 0
09/07/2019
4.42
 0 4.42 4.42 4.42 0 0 0
08/07/2019
4.42
 0 4.42 4.42 4.42 0 0 0
05/07/2019
4.42
 2,000 4.42 4.42 4.42 0 0 0
04/07/2019
4.42
 2,000 4.42 4.42 4.42 0 0 0
03/07/2019
4.42
 2,000 4.42 4.42 4.42 2,000 0 0.0
02/07/2019
4.42
 0 4.42 4.42 4.42 0 0 0
01/07/2019
4.42
 0 4.42 4.42 4.42 0 0 0
28/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
27/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
26/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
25/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
24/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
21/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
20/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
19/06/2019
4.42
 1,700 4.50 4.50 4.42 1,700 0 0.0
18/06/2019
4.50
 6,000 4.67 4.67 4.50 6,000 0 0.0
17/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
14/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
13/06/2019
4.67
 4,800 5 5 4.67 4,800 0 0.0
12/06/2019
5
 0 5 5 5 0 0 0
11/06/2019
5
 0 5 5 5 0 0 0
10/06/2019
5
 5,000 4.75 5 5 5,000 0 0.0
07/06/2019
4.75
 5,100 4.67 4.75 4.67 5,100 0 0.0
06/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
05/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
04/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
03/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
31/05/2019
4.67
 300 5.08 5.08 4.67 300 0 0.0
30/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0
29/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0
28/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0
27/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0
24/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0
23/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0
22/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0
21/05/2019
5.08
 0 5.08 5.08 5.08 5,000 0 0.0
20/05/2019
5.08
 5,000 5.58 5.58 5.08 5,000 0 0.0
17/05/2019
5.58
 0 5.58 5.58 5.58 0 0 0
16/05/2019
5.58
 500 5.08 5.58 5.58 0 0 0
15/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0
14/05/2019
5.08
 1,300 5.08 5.08 5.08 1,300 0 0.0
13/05/2019
5.08
 100 4.75 5.08 5.08 100 0 0.0
10/05/2019
4.75
 1,300 5 5 4.58 1,300 0 0.0
09/05/2019
5
 1,000 5 5 4.67 100 0 0.0
08/05/2019
5
 0 5 5 5 0 0 0
07/05/2019
5
 500 5 5 5 500 0 0.0
06/05/2019
5
 0 5 5 5 0 0 0
03/05/2019
5
 0 5 5 5 0 0 0
02/05/2019
5
 0 5 5 5 0 0 0
26/04/2019
5
 0 5 5 5 0 0 0
25/04/2019
5
 0 5 5 5 0 0 0
24/04/2019
5
 0 5 5 5 0 0 0
23/04/2019
5
 1,400 5 5 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |